Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.500 | 1.510 | 1.460 | 1.460 | 577,555 | -0.03(-2.01%) |
Aug 28, 2009 | 1.560 | 1.560 | 1.460 | 1.490 | 722,225 | -0.02(-1.32%) |
Aug 27, 2009 | 1.500 | 1.570 | 1.440 | 1.510 | 1,353,211 | -0.28(-15.64%) |
Aug 26, 2009 | 1.660 | 1.800 | 1.660 | 1.790 | 1,158,583 | +0.12(+7.19%) |
Aug 25, 2009 | 1.700 | 1.730 | 1.670 | 1.670 | 975,965 | -0.03(-1.76%) |
Aug 24, 2009 | 1.750 | 1.770 | 1.690 | 1.700 | 1,126,700 | -0.01(-0.58%) |
Aug 21, 2009 | 1.740 | 1.740 | 1.670 | 1.710 | 733,988 | +0.02(+1.18%) |
Aug 20, 2009 | 1.750 | 1.770 | 1.660 | 1.690 | 816,859 | -0.02(-1.17%) |
Aug 19, 2009 | 1.810 | 1.860 | 1.690 | 1.710 | 2,006,229 | +0.06(+3.64%) |
Aug 18, 2009 | 1.620 | 1.670 | 1.620 | 1.650 | 281,578 | -0.02(-1.20%) |
Aug 17, 2009 | 1.650 | 1.700 | 1.611 | 1.670 | 223,295 | +0.00(+0.00%) |
Aug 14, 2009 | 1.690 | 1.750 | 1.650 | 1.670 | 125,583 | -0.03(-1.76%) |
Aug 13, 2009 | 1.710 | 1.750 | 1.690 | 1.700 | 269,824 | -0.03(-1.73%) |
Aug 12, 2009 | 1.630 | 1.750 | 1.610 | 1.730 | 286,465 | +0.06(+3.59%) |
Aug 11, 2009 | 1.690 | 1.710 | 1.650 | 1.670 | 116,009 | -0.02(-1.18%) |
Aug 10, 2009 | 1.720 | 1.779 | 1.640 | 1.690 | 242,667 | -0.04(-2.31%) |
Aug 07, 2009 | 1.750 | 1.780 | 1.720 | 1.730 | 318,915 | +0.04(+2.37%) |
Aug 06, 2009 | 1.650 | 1.730 | 1.600 | 1.690 | 218,774 | +0.05(+3.05%) |
Aug 05, 2009 | 1.700 | 1.700 | 1.590 | 1.640 | 160,213 | -0.07(-4.09%) |
Aug 04, 2009 | 1.650 | 1.720 | 1.600 | 1.710 | 144,352 | +0.06(+3.64%) |
Aug 03, 2009 | 1.800 | 1.800 | 1.510 | 1.650 | 508,613 | -0.13(-7.30%) |
Jul 31, 2009 | 1.800 | 1.800 | 1.720 | 1.780 | 323,333 | -0.02(-1.11%) |
Jul 30, 2009 | 1.650 | 1.800 | 1.650 | 1.800 | 447,981 | +0.15(+9.09%) |
Jul 29, 2009 | 1.900 | 1.900 | 1.450 | 1.650 | 1,211,257 | -0.25(-13.16%) |
Jul 28, 2009 | 1.910 | 1.960 | 1.820 | 1.900 | 611,567 | +0.00(+0.00%) |
Jul 27, 2009 | 1.950 | 2.350 | 1.810 | 1.900 | 1,298,916 | +0.00(+0.00%) |
Jul 24, 2009 | 1.910 | 1.910 | 1.830 | 1.900 | 822,099 | +0.07(+3.83%) |
Jul 23, 2009 | 1.760 | 1.900 | 1.720 | 1.830 | 1,067,930 | +0.10(+5.78%) |
Jul 22, 2009 | 1.730 | 1.750 | 1.660 | 1.730 | 177,647 | +0.03(+1.76%) |
Jul 21, 2009 | 1.700 | 1.730 | 1.650 | 1.700 | 158,312 | -0.03(-1.73%) |
Jul 20, 2009 | 1.720 | 1.750 | 1.690 | 1.730 | 160,695 | +0.02(+1.17%) |
Jul 17, 2009 | 1.750 | 1.750 | 1.610 | 1.710 | 200,518 | -0.03(-1.72%) |
Jul 16, 2009 | 1.730 | 1.750 | 1.630 | 1.740 | 80,495 | +0.03(+1.75%) |
Jul 15, 2009 | 1.700 | 1.710 | 1.660 | 1.710 | 129,969 | +0.02(+1.18%) |
Jul 14, 2009 | 1.680 | 1.690 | 1.630 | 1.690 | 102,815 | +0.05(+3.05%) |
Jul 13, 2009 | 1.580 | 1.650 | 1.580 | 1.640 | 73,926 | +0.00(+0.00%) |
Jul 10, 2009 | 1.620 | 1.670 | 1.610 | 1.640 | 81,801 | +0.05(+3.14%) |
Jul 09, 2009 | 1.620 | 1.700 | 1.590 | 1.590 | 87,120 | -0.02(-1.24%) |
Jul 08, 2009 | 1.610 | 1.670 | 1.600 | 1.610 | 141,509 | -0.03(-1.83%) |
Jul 07, 2009 | 1.640 | 1.700 | 1.610 | 1.640 | 133,091 | +0.01(+0.61%) |
Jul 06, 2009 | 1.660 | 1.670 | 1.600 | 1.630 | 147,330 | +0.01(+0.62%) |
Jul 02, 2009 | 1.680 | 1.680 | 1.580 | 1.620 | 182,907 | -0.06(-3.57%) |
Jul 01, 2009 | 1.600 | 1.680 | 1.600 | 1.680 | 119,016 | +0.08(+5.00%) |
Jun 30, 2009 | 1.680 | 1.680 | 1.600 | 1.600 | 184,580 | -0.02(-1.23%) |
Jun 29, 2009 | 1.800 | 1.830 | 1.620 | 1.620 | 548,941 | -0.18(-10.00%) |
Jun 26, 2009 | 1.650 | 1.870 | 1.631 | 1.800 | 7,147,860 | +0.16(+9.76%) |
Jun 25, 2009 | 1.600 | 1.660 | 1.580 | 1.640 | 150,232 | +0.03(+1.86%) |
Jun 24, 2009 | 1.620 | 1.660 | 1.590 | 1.610 | 209,179 | +0.03(+1.90%) |
Jun 23, 2009 | 1.640 | 1.660 | 1.580 | 1.580 | 127,524 | +0.00(+0.00%) |
Jun 22, 2009 | 1.650 | 1.650 | 1.580 | 1.580 | 169,137 | -0.13(-7.60%) |
Jun 19, 2009 | 1.660 | 1.710 | 1.630 | 1.710 | 104,420 | +0.07(+4.27%) |
Jun 18, 2009 | 1.600 | 1.640 | 1.590 | 1.640 | 55,002 | -0.03(-1.80%) |
Jun 17, 2009 | 1.610 | 1.670 | 1.580 | 1.670 | 102,148 | +0.09(+5.70%) |
Jun 16, 2009 | 1.630 | 1.670 | 1.580 | 1.580 | 116,041 | -0.02(-1.25%) |
Jun 15, 2009 | 1.740 | 1.740 | 1.550 | 1.600 | 134,374 | -0.11(-6.43%) |
Jun 12, 2009 | 1.700 | 1.710 | 1.600 | 1.710 | 129,980 | +0.02(+1.18%) |
Jun 11, 2009 | 1.620 | 1.690 | 1.620 | 1.690 | 140,978 | +0.07(+4.32%) |
Jun 10, 2009 | 1.580 | 1.660 | 1.580 | 1.620 | 108,217 | +0.04(+2.53%) |
Jun 09, 2009 | 1.580 | 1.640 | 1.580 | 1.580 | 84,189 | -0.02(-1.25%) |
Jun 08, 2009 | 1.620 | 1.630 | 1.570 | 1.600 | 73,171 | +0.02(+1.27%) |
Jun 05, 2009 | 1.650 | 1.730 | 1.540 | 1.580 | 359,688 | -0.01(-0.63%) |
Jun 04, 2009 | 1.570 | 1.620 | 1.560 | 1.590 | 194,087 | +0.03(+1.92%) |
Jun 03, 2009 | 1.650 | 1.650 | 1.520 | 1.560 | 322,910 | +0.07(+4.70%) |
Jun 02, 2009 | 1.570 | 1.570 | 1.490 | 1.490 | 55,368 | -0.05(-3.25%) |